Italia markets closed
Dow Jones
39.822,50 +15,73 (+0,04%) Nasdaq
16.788,57 -6,31 (-0,04%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.288,58 +1.493,53 (+2,38%) CMC Crypto 200
1.524,02 +35,48 (+2,38%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:47PM EDT. Mercato aperto.
Prezzo d'esercizio:497.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00497000 | 2024-05-20 11:19AM EDT | 2024-05-21 | 34.15 | 33.06 | 33.39 | 0.00 | - | 2 | 3 | 68.07% |
| SPY240523C00497000 | 2024-05-16 9:51AM EDT | 2024-05-23 | 33.84 | 33.45 | 33.74 | 0.00 | - | - | 2 | 49.29% |
| SPY240524C00497000 | 2024-05-21 9:42AM EDT | 2024-05-24 | 33.05 | 33.54 | 33.80 | -1.26 | -3.67% | 1 | 545 | 43.46% |
| SPY240528C00497000 | 2024-05-16 2:23PM EDT | 2024-05-28 | 33.35 | 33.60 | 33.86 | 0.00 | - | - | 1 | 31.25% |
| SPY240531C00497000 | 2024-05-17 3:08PM EDT | 2024-05-31 | 33.00 | 34.15 | 34.28 | 0.00 | - | 239 | 695 | 29.47% |
| SPY240607C00497000 | 2024-05-17 11:16AM EDT | 2024-06-07 | 33.62 | 34.87 | 34.99 | 0.00 | - | 2 | 72 | 26.16% |
| SPY240614C00497000 | 2024-05-08 12:35PM EDT | 2024-06-14 | 24.68 | 35.70 | 35.83 | 0.00 | - | 1 | 2 | 24.90% |
| SPY240621C00497000 | 2024-05-20 9:41AM EDT | 2024-06-21 | 36.10 | 35.93 | 36.46 | 0.00 | - | 1 | 2,413 | 23.64% |
| SPY240628C00497000 | 2024-05-01 2:35PM EDT | 2024-06-28 | 16.37 | 36.05 | 36.50 | 0.00 | - | 4 | 213 | 21.50% |
| SPY240719C00497000 | 2024-05-16 2:09PM EDT | 2024-07-19 | 37.91 | 37.74 | 38.23 | 0.00 | - | 3 | 642 | 20.31% |
| SPY240731C00497000 | 2024-05-07 2:41PM EDT | 2024-07-31 | 29.60 | 39.04 | 39.56 | 0.00 | - | 1 | 40 | 20.47% |
| SPY240816C00497000 | 2024-05-17 11:50AM EDT | 2024-08-16 | 40.00 | 41.07 | 41.61 | 0.00 | - | 1 | 352 | 21.05% |
| SPY240830C00497000 | 2024-05-15 11:00AM EDT | 2024-08-30 | 41.00 | 42.89 | 43.46 | 0.00 | - | 35 | 418 | 21.59% |
| SPY241231C00497000 | 2024-05-16 1:16PM EDT | 2024-12-31 | 55.67 | 54.17 | 54.99 | 0.00 | - | 1 | 136 | 22.50% |
| SPY250331C00497000 | 2024-04-23 11:03AM EDT | 2025-03-31 | 47.20 | 62.01 | 63.58 | 0.00 | - | 1 | 1 | 23.79% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00497000 | 2024-05-14 3:54PM EDT | 2024-05-21 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1,039 | 598 | 44.53% |
| SPY240522P00497000 | 2024-05-17 1:48PM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 217 | 189 | 33.59% |
| SPY240523P00497000 | 2024-05-17 2:14PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 21 | 26 | 27.34% |
| SPY240524P00497000 | 2024-05-21 12:21PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 20 | 4,366 | 24.81% |
| SPY240528P00497000 | 2024-05-20 2:48PM EDT | 2024-05-28 | 0.05 | 0.03 | 0.04 | 0.00 | - | 48 | 42 | 18.26% |
| SPY240531P00497000 | 2024-05-21 11:50AM EDT | 2024-05-31 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 12 | 11,752 | 17.29% |
| SPY240607P00497000 | 2024-05-21 11:32AM EDT | 2024-06-07 | 0.21 | 0.20 | 0.21 | 0.00 | - | 3 | 1,069 | 15.45% |
| SPY240614P00497000 | 2024-05-21 11:43AM EDT | 2024-06-14 | 0.48 | 0.48 | 0.49 | -0.05 | -9.43% | 17 | 1,246 | 15.42% |
| SPY240621P00497000 | 2024-05-21 11:42AM EDT | 2024-06-21 | 0.73 | 0.74 | 0.75 | -0.10 | -12.05% | 111 | 16,598 | 14.98% |
| SPY240628P00497000 | 2024-05-21 12:20PM EDT | 2024-06-28 | 1.01 | 1.01 | 1.02 | -0.05 | -4.72% | 5 | 1,031 | 14.64% |
| SPY240719P00497000 | 2024-05-21 11:18AM EDT | 2024-07-19 | 1.77 | 1.78 | 1.80 | -0.14 | -7.33% | 13 | 1,486 | 13.83% |
| SPY240731P00497000 | 2024-05-20 10:18AM EDT | 2024-07-31 | 2.24 | 2.26 | 2.29 | 0.00 | - | 4 | 970 | 13.61% |
| SPY240816P00497000 | 2024-05-21 11:30AM EDT | 2024-08-16 | 2.98 | 2.94 | 2.95 | -0.09 | -2.93% | 13 | 3,205 | 13.41% |
| SPY240830P00497000 | 2024-05-20 10:01AM EDT | 2024-08-30 | 3.50 | 3.51 | 3.53 | 0.00 | - | 2 | 76 | 13.30% |
| SPY241129P00497000 | 2024-05-20 10:01AM EDT | 2024-11-29 | 7.62 | 7.65 | 7.75 | 0.00 | - | 2 | 588 | 13.49% |
| SPY241231P00497000 | 2024-05-20 11:42AM EDT | 2024-12-31 | 8.84 | 8.94 | 8.99 | 0.00 | - | 1 | 87 | 13.44% |
| SPY250131P00497000 | 2024-05-16 2:13PM EDT | 2025-01-31 | 10.69 | 10.17 | 10.32 | 0.00 | - | - | 1 | 13.52% |
| SPY250331P00497000 | 2024-04-19 2:00PM EDT | 2025-03-31 | 25.78 | 0.00 | 0.00 | 0.00 | - | 4 | 105 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.